Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5106 | 5157 | 5055 | 5097 | 0 | -18.07(-0.35%) |
Jul 30, 2019 | 5050 | 5117 | 5042 | 5115 | 0 | +22.39(+0.44%) |
Jul 29, 2019 | 5079 | 5101 | 5078 | 5093 | 0 | -1.32(-0.03%) |
Jul 26, 2019 | 5096 | 5123 | 5082 | 5094 | 0 | +0.59(+0.01%) |
Jul 25, 2019 | 5144 | 5157 | 5091 | 5094 | 0 | -66.56(-1.29%) |
Jul 24, 2019 | 5096 | 5194 | 5096 | 5160 | 0 | +25.08(+0.49%) |
Jul 23, 2019 | 5130 | 5143 | 5107 | 5135 | 0 | +19.06(+0.37%) |
Jul 22, 2019 | 5111 | 5146 | 5106 | 5116 | 0 | +19.62(+0.38%) |
Jul 19, 2019 | 5121 | 5169 | 5096 | 5096 | 0 | -25.56(-0.50%) |
Jul 18, 2019 | 5080 | 5124 | 5050 | 5122 | 0 | +33.87(+0.67%) |
Jul 17, 2019 | 5158 | 5159 | 5048 | 5088 | 0 | -221.27(-4.17%) |
Jul 16, 2019 | 5239 | 5352 | 5239 | 5309 | 0 | +104.81(+2.01%) |
Jul 15, 2019 | 5221 | 5228 | 5195 | 5204 | 0 | -14.51(-0.28%) |
Jul 12, 2019 | 5107 | 5229 | 5105 | 5219 | 0 | +121.71(+2.39%) |
Jul 11, 2019 | 5072 | 5128 | 5062 | 5097 | 0 | +15.53(+0.31%) |
Jul 10, 2019 | 5141 | 5153 | 5074 | 5082 | 0 | -32.77(-0.64%) |
Jul 09, 2019 | 5132 | 5148 | 5092 | 5115 | 0 | -49.14(-0.95%) |
Jul 08, 2019 | 5184 | 5197 | 5150 | 5164 | 0 | -43.28(-0.83%) |
Jul 05, 2019 | 5194 | 5212 | 5142 | 5207 | 0 | -2.57(-0.05%) |
Jul 03, 2019 | 5169 | 5210 | 5210 | 5210 | 0 | +55.49(+1.08%) |
Jul 02, 2019 | 5199 | 5201 | 5136 | 5154 | 0 | -33.68(-0.65%) |
Jul 01, 2019 | 5208 | 5234 | 5158 | 5188 | 0 | +43.57(+0.85%) |
Jun 28, 2019 | 5095 | 5156 | 5094 | 5144 | 0 | +71.13(+1.40%) |
Jun 27, 2019 | 5020 | 5091 | 5020 | 5073 | 0 | +65.76(+1.31%) |
Jun 26, 2019 | 4998 | 5024 | 4989 | 5007 | 0 | +25.44(+0.51%) |
Jun 25, 2019 | 5043 | 5044 | 4977 | 4982 | 0 | -57.20(-1.14%) |
Jun 24, 2019 | 5104 | 5104 | 5034 | 5039 | 0 | -54.06(-1.06%) |
Jun 21, 2019 | 5123 | 5169 | 5092 | 5093 | 0 | -48.06(-0.93%) |
Jun 20, 2019 | 5165 | 5166 | 5111 | 5141 | 0 | +34.24(+0.67%) |
Jun 19, 2019 | 5099 | 5112 | 5068 | 5107 | 0 | +14.96(+0.29%) |
Jun 18, 2019 | 5062 | 5143 | 5051 | 5092 | 0 | +50.64(+1.00%) |
Jun 17, 2019 | 5083 | 5096 | 5037 | 5041 | 0 | -52.47(-1.03%) |
Jun 14, 2019 | 5120 | 5121 | 5065 | 5094 | 0 | -29.41(-0.57%) |
Jun 13, 2019 | 5076 | 5141 | 5075 | 5123 | 0 | +60.77(+1.20%) |
Jun 12, 2019 | 5037 | 5073 | 5031 | 5062 | 0 | +24.53(+0.49%) |
Jun 11, 2019 | 5068 | 5088 | 5017 | 5038 | 0 | +10.88(+0.22%) |
Jun 10, 2019 | 5018 | 5080 | 5018 | 5027 | 0 | +29.33(+0.59%) |
Jun 07, 2019 | 4986 | 5033 | 4982 | 4998 | 0 | +40.89(+0.82%) |
Jun 06, 2019 | 4991 | 4993 | 4919 | 4957 | 0 | -29.17(-0.59%) |
Jun 05, 2019 | 4950 | 4995 | 4933 | 4986 | 0 | +58.63(+1.19%) |
Jun 04, 2019 | 4833 | 4930 | 4833 | 4927 | 0 | +152.92(+3.20%) |
Jun 03, 2019 | 4766 | 4844 | 4755 | 4774 | 0 | +3.78(+0.08%) |
May 31, 2019 | 4774 | 4809 | 4752 | 4771 | 0 | -59.57(-1.23%) |
May 30, 2019 | 4816 | 4838 | 4788 | 4830 | 0 | +19.14(+0.40%) |
May 29, 2019 | 4817 | 4825 | 4783 | 4811 | 0 | -43.28(-0.89%) |
May 28, 2019 | 4912 | 4924 | 4854 | 4854 | 0 | -56.40(-1.15%) |
May 24, 2019 | 4964 | 4911 | 4911 | 4911 | 0 | -24.76(-0.50%) |
May 23, 2019 | 4970 | 4972 | 4910 | 4935 | 0 | -95.05(-1.89%) |
May 22, 2019 | 5093 | 5093 | 5016 | 5031 | 0 | -85.95(-1.68%) |
May 21, 2019 | 5114 | 5146 | 5112 | 5116 | 0 | +30.76(+0.60%) |
May 20, 2019 | 5064 | 5105 | 5058 | 5086 | 0 | -23.00(-0.45%) |
May 17, 2019 | 5107 | 5157 | 5090 | 5109 | 0 | -24.02(-0.47%) |
May 16, 2019 | 5097 | 5165 | 5097 | 5133 | 0 | +42.95(+0.84%) |
May 15, 2019 | 5067 | 5120 | 5045 | 5090 | 0 | -19.68(-0.39%) |
May 14, 2019 | 5043 | 5138 | 5043 | 5109 | 0 | +80.89(+1.61%) |
May 13, 2019 | 5075 | 5081 | 5011 | 5029 | 0 | -148.88(-2.88%) |
May 10, 2019 | 5147 | 5198 | 5057 | 5177 | 0 | +9.22(+0.18%) |
May 09, 2019 | 5136 | 5178 | 5098 | 5168 | 0 | -13.94(-0.27%) |
May 08, 2019 | 5201 | 5248 | 5181 | 5182 | 0 | -28.12(-0.54%) |
May 07, 2019 | 5259 | 5260 | 5159 | 5210 | 0 | -120.19(-2.25%) |
May 06, 2019 | 5261 | 5344 | 5255 | 5330 | 0 | -21.17(-0.40%) |
May 03, 2019 | 5294 | 5360 | 5291 | 5352 | 0 | +81.17(+1.54%) |
May 02, 2019 | 5239 | 5295 | 5227 | 5270 | 0 | +29.17(+0.56%) |